Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 26.55 | 27.12 | 26.26 | 27.00 | 1,238,417 | +0.89(+3.41%) |
Sep 26, 2024 | 26.91 | 27.52 | 25.94 | 26.11 | 1,487,725 | -1.59(-5.74%) |
Sep 25, 2024 | 29.09 | 29.30 | 27.49 | 27.70 | 1,364,910 | -1.83(-6.20%) |
Sep 24, 2024 | 30.90 | 31.00 | 29.51 | 29.53 | 954,796 | -0.72(-2.38%) |
Sep 23, 2024 | 29.75 | 30.60 | 29.55 | 30.25 | 1,043,723 | +0.51(+1.71%) |
Sep 20, 2024 | 30.11 | 30.11 | 29.21 | 29.74 | 1,829,436 | -0.64(-2.11%) |
Sep 19, 2024 | 30.65 | 30.92 | 30.01 | 30.38 | 1,037,256 | +0.77(+2.60%) |
Sep 18, 2024 | 29.28 | 30.82 | 29.08 | 29.61 | 1,630,714 | +0.19(+0.65%) |
Sep 17, 2024 | 28.05 | 29.79 | 27.90 | 29.42 | 1,361,134 | +1.51(+5.41%) |
Sep 16, 2024 | 26.86 | 27.95 | 26.48 | 27.91 | 1,387,599 | +1.48(+5.60%) |
Sep 13, 2024 | 26.81 | 27.64 | 26.39 | 26.43 | 1,266,565 | +0.00(+0.00%) |
Sep 12, 2024 | 26.70 | 26.96 | 26.02 | 26.43 | 1,181,283 | -0.29(-1.09%) |
Sep 11, 2024 | 27.10 | 27.33 | 26.38 | 26.72 | 1,185,632 | -0.31(-1.15%) |
Sep 10, 2024 | 27.50 | 27.50 | 26.10 | 27.03 | 1,604,730 | -0.33(-1.21%) |
Sep 09, 2024 | 28.44 | 28.59 | 27.33 | 27.36 | 2,084,673 | -1.04(-3.66%) |
Sep 06, 2024 | 30.60 | 31.01 | 28.19 | 28.40 | 2,119,793 | -2.17(-7.10%) |
Sep 05, 2024 | 32.31 | 32.46 | 30.57 | 30.57 | 1,318,433 | -1.42(-4.44%) |
Sep 04, 2024 | 33.76 | 33.95 | 31.97 | 31.99 | 949,227 | -1.47(-4.39%) |
Sep 03, 2024 | 35.09 | 35.09 | 33.45 | 33.46 | 1,177,688 | -2.43(-6.77%) |
Aug 30, 2024 | 36.46 | 36.55 | 35.49 | 35.89 | 927,309 | -1.14(-3.08%) |
Aug 29, 2024 | 36.60 | 37.33 | 36.00 | 37.03 | 977,872 | +0.75(+2.07%) |
Aug 28, 2024 | 36.20 | 36.29 | 35.58 | 36.28 | 753,057 | -0.18(-0.49%) |
Aug 27, 2024 | 36.71 | 36.88 | 36.02 | 36.46 | 738,820 | -0.45(-1.22%) |
Aug 26, 2024 | 37.24 | 38.02 | 36.60 | 36.91 | 1,130,319 | +0.42(+1.15%) |
Aug 23, 2024 | 35.90 | 36.58 | 35.90 | 36.49 | 1,041,661 | +0.90(+2.53%) |
Aug 22, 2024 | 35.46 | 35.96 | 35.32 | 35.59 | 581,562 | +0.20(+0.57%) |
Aug 21, 2024 | 36.30 | 36.58 | 35.13 | 35.39 | 764,735 | -0.53(-1.48%) |
Aug 20, 2024 | 36.14 | 36.21 | 35.17 | 35.92 | 1,443,568 | -0.35(-0.96%) |
Aug 19, 2024 | 36.70 | 37.30 | 36.09 | 36.27 | 1,401,606 | -0.08(-0.22%) |
Aug 16, 2024 | 36.60 | 37.02 | 36.28 | 36.35 | 1,129,091 | -0.82(-2.21%) |
Aug 15, 2024 | 36.92 | 37.79 | 36.92 | 37.17 | 980,780 | +0.25(+0.68%) |
Aug 14, 2024 | 37.40 | 37.63 | 36.70 | 36.92 | 1,276,798 | -0.37(-0.99%) |
Aug 13, 2024 | 37.84 | 37.94 | 37.03 | 37.29 | 968,653 | -0.38(-1.01%) |
Aug 12, 2024 | 37.92 | 38.41 | 37.19 | 37.67 | 724,052 | +0.11(+0.29%) |
Aug 09, 2024 | 37.58 | 38.13 | 37.21 | 37.56 | 599,552 | -0.27(-0.71%) |
Aug 08, 2024 | 38.00 | 39.21 | 36.53 | 37.83 | 1,975,493 | +1.11(+3.02%) |
Aug 07, 2024 | 37.93 | 38.17 | 36.71 | 36.72 | 1,384,442 | -0.07(-0.19%) |
Aug 06, 2024 | 37.12 | 37.93 | 36.57 | 36.79 | 995,982 | -0.45(-1.21%) |
Aug 05, 2024 | 38.54 | 38.57 | 36.83 | 37.24 | 1,348,697 | -2.28(-5.77%) |
Aug 02, 2024 | 41.86 | 41.86 | 39.45 | 39.52 | 2,627,485 | -3.03(-7.12%) |
Aug 01, 2024 | 43.45 | 43.80 | 42.05 | 42.55 | 1,436,173 | -1.06(-2.43%) |
Jul 31, 2024 | 44.25 | 44.94 | 43.29 | 43.61 | 758,638 | +0.89(+2.08%) |
Jul 30, 2024 | 43.32 | 43.92 | 42.59 | 42.72 | 755,722 | -0.32(-0.74%) |
Jul 29, 2024 | 43.61 | 43.91 | 42.34 | 43.04 | 928,198 | -0.41(-0.94%) |
Jul 26, 2024 | 43.33 | 43.89 | 42.44 | 43.45 | 759,647 | +0.29(+0.67%) |
Jul 25, 2024 | 43.35 | 43.69 | 42.91 | 43.16 | 684,731 | +0.17(+0.40%) |
Jul 24, 2024 | 44.12 | 44.39 | 42.59 | 42.99 | 753,760 | -0.57(-1.31%) |
Jul 23, 2024 | 44.99 | 44.99 | 43.51 | 43.56 | 694,272 | -1.71(-3.78%) |
Jul 22, 2024 | 45.21 | 45.48 | 44.39 | 45.27 | 478,851 | -0.40(-0.88%) |
Jul 19, 2024 | 45.73 | 45.83 | 44.90 | 45.67 | 587,382 | -0.29(-0.63%) |
Jul 18, 2024 | 46.00 | 46.37 | 45.18 | 45.96 | 659,561 | -0.43(-0.93%) |
Jul 17, 2024 | 46.18 | 47.80 | 45.82 | 46.39 | 692,241 | +0.32(+0.69%) |
Jul 16, 2024 | 46.25 | 46.72 | 45.59 | 46.07 | 873,034 | -0.20(-0.43%) |
Jul 15, 2024 | 45.15 | 46.73 | 44.45 | 46.27 | 791,315 | +1.63(+3.65%) |
Jul 12, 2024 | 45.45 | 45.65 | 44.22 | 44.64 | 526,901 | -0.24(-0.53%) |
Jul 11, 2024 | 43.66 | 45.23 | 43.15 | 44.88 | 1,007,130 | +1.67(+3.86%) |
Jul 10, 2024 | 43.59 | 43.84 | 42.78 | 43.21 | 585,563 | -0.45(-1.03%) |
Jul 09, 2024 | 44.01 | 44.65 | 43.60 | 43.66 | 566,468 | -1.00(-2.24%) |
Jul 08, 2024 | 44.09 | 44.78 | 43.69 | 44.66 | 484,389 | +0.22(+0.50%) |
Jul 05, 2024 | 45.81 | 46.00 | 44.09 | 44.44 | 635,175 | -1.50(-3.27%) |
Jul 03, 2024 | 45.51 | 46.05 | 45.31 | 45.94 | 211,982 | +0.80(+1.77%) |
Jul 02, 2024 | 45.75 | 45.95 | 45.08 | 45.14 | 698,454 | +0.02(+0.04%) |